Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 52.87 | 53.32 | 52.05 | 52.36 | 2,343,332 | -0.51(-0.96%) |
Feb 27, 2006 | 52.56 | 53.29 | 52.17 | 52.87 | 1,829,120 | -0.22(-0.41%) |
Feb 24, 2006 | 53.30 | 53.32 | 52.60 | 53.09 | 1,114,849 | -0.21(-0.39%) |
Feb 23, 2006 | 53.32 | 53.86 | 52.81 | 53.30 | 2,216,437 | -0.11(-0.21%) |
Feb 22, 2006 | 51.43 | 53.67 | 51.23 | 53.41 | 2,647,080 | +1.98(+3.84%) |
Feb 21, 2006 | 51.48 | 51.99 | 50.43 | 51.43 | 1,633,976 | +0.49(+0.96%) |
Feb 17, 2006 | 51.44 | 51.74 | 50.67 | 50.94 | 1,522,285 | -0.50(-0.97%) |
Feb 16, 2006 | 51.52 | 51.61 | 50.48 | 51.44 | 2,315,438 | +0.66(+1.29%) |
Feb 15, 2006 | 50.04 | 51.32 | 49.75 | 50.79 | 2,536,076 | +0.66(+1.33%) |
Feb 14, 2006 | 49.34 | 50.43 | 48.31 | 50.12 | 2,694,752 | +0.78(+1.58%) |
Feb 13, 2006 | 49.90 | 49.96 | 49.12 | 49.34 | 1,447,177 | -0.56(-1.12%) |
Feb 10, 2006 | 50.34 | 50.35 | 49.07 | 49.90 | 1,829,463 | -0.53(-1.06%) |
Feb 09, 2006 | 50.48 | 51.32 | 50.32 | 50.44 | 1,461,238 | -0.20(-0.40%) |
Feb 08, 2006 | 50.59 | 50.73 | 49.54 | 50.64 | 2,856,400 | +0.04(+0.07%) |
Feb 07, 2006 | 52.33 | 52.34 | 50.44 | 50.60 | 3,429,487 | -2.06(-3.92%) |
Feb 06, 2006 | 53.19 | 53.36 | 52.40 | 52.67 | 1,371,383 | -0.52(-0.97%) |
Feb 03, 2006 | 52.34 | 53.75 | 51.68 | 53.18 | 2,648,681 | +0.37(+0.70%) |
Feb 02, 2006 | 53.88 | 54.30 | 52.73 | 52.82 | 2,215,751 | -1.03(-1.92%) |
Feb 01, 2006 | 54.37 | 54.39 | 53.45 | 53.85 | 2,396,834 | -0.87(-1.60%) |
Jan 31, 2006 | 54.89 | 54.92 | 54.10 | 54.72 | 1,792,195 | -0.34(-0.62%) |
Jan 30, 2006 | 55.41 | 55.55 | 54.76 | 55.06 | 1,257,063 | -0.34(-0.62%) |
Jan 27, 2006 | 54.86 | 56.25 | 54.81 | 55.41 | 2,650,396 | +0.35(+0.64%) |
Jan 26, 2006 | 54.54 | 55.06 | 54.15 | 55.06 | 2,312,351 | +1.30(+2.42%) |
Jan 25, 2006 | 55.06 | 55.06 | 53.32 | 53.75 | 2,260,907 | -1.30(-2.37%) |
Jan 24, 2006 | 54.85 | 55.87 | 54.53 | 55.06 | 3,010,618 | +1.51(+2.83%) |
Jan 23, 2006 | 53.93 | 54.02 | 53.27 | 53.54 | 1,408,880 | -0.47(-0.87%) |
Jan 20, 2006 | 55.28 | 55.28 | 53.65 | 54.02 | 1,985,853 | -0.76(-1.39%) |
Jan 19, 2006 | 55.20 | 55.41 | 54.48 | 54.78 | 1,535,889 | -0.57(-1.03%) |
Jan 18, 2006 | 55.27 | 55.89 | 54.42 | 55.34 | 1,785,907 | -0.14(-0.25%) |
Jan 17, 2006 | 55.97 | 55.98 | 55.13 | 55.48 | 1,538,404 | -0.49(-0.88%) |
Jan 13, 2006 | 56.86 | 57.00 | 55.66 | 55.97 | 2,469,198 | -1.08(-1.90%) |
Jan 12, 2006 | 57.51 | 57.52 | 56.73 | 57.06 | 2,189,229 | -0.63(-1.09%) |
Jan 11, 2006 | 57.66 | 57.91 | 57.15 | 57.69 | 1,683,705 | +0.03(+0.06%) |
Jan 10, 2006 | 56.73 | 58.12 | 56.30 | 57.65 | 2,062,905 | +0.59(+1.03%) |
Jan 09, 2006 | 54.78 | 57.58 | 54.51 | 57.07 | 3,330,486 | +2.29(+4.18%) |
Jan 06, 2006 | 54.50 | 54.88 | 54.16 | 54.78 | 2,813,530 | -0.25(-0.46%) |
Jan 05, 2006 | 54.30 | 55.60 | 54.05 | 55.03 | 1,849,469 | +0.73(+1.34%) |
Jan 04, 2006 | 54.74 | 54.74 | 53.83 | 54.30 | 2,163,278 | -0.60(-1.10%) |
Jan 03, 2006 | 53.53 | 55.11 | 52.72 | 54.91 | 2,961,118 | +1.53(+2.87%) |
Dec 30, 2005 | 53.40 | 53.68 | 53.04 | 53.38 | 1,176,467 | -0.38(-0.70%) |
Dec 29, 2005 | 53.41 | 54.95 | 53.07 | 53.75 | 1,655,125 | +0.23(+0.42%) |
Dec 28, 2005 | 53.88 | 54.08 | 53.39 | 53.53 | 1,174,181 | -0.56(-1.04%) |
Dec 27, 2005 | 54.06 | 54.81 | 53.90 | 54.09 | 1,248,489 | +0.16(+0.29%) |
Dec 23, 2005 | 54.47 | 54.80 | 53.55 | 53.93 | 1,707,827 | -0.54(-1.00%) |
Dec 22, 2005 | 54.10 | 54.95 | 53.80 | 54.47 | 1,420,883 | +0.50(+0.92%) |
Dec 21, 2005 | 54.36 | 54.53 | 53.61 | 53.97 | 1,555,667 | -0.33(-0.61%) |
Dec 20, 2005 | 54.29 | 54.78 | 53.74 | 54.30 | 1,642,207 | +0.31(+0.57%) |
Dec 19, 2005 | 54.99 | 55.20 | 53.75 | 54.00 | 2,222,724 | -0.98(-1.78%) |
Dec 16, 2005 | 55.76 | 55.86 | 54.88 | 54.98 | 3,604,168 | +0.21(+0.38%) |
Dec 15, 2005 | 54.19 | 54.97 | 53.60 | 54.77 | 7,187,759 | +1.78(+3.35%) |
Dec 14, 2005 | 51.72 | 53.97 | 51.52 | 52.99 | 3,431,430 | +1.28(+2.47%) |
Dec 13, 2005 | 50.73 | 52.04 | 50.48 | 51.71 | 2,366,539 | +0.88(+1.74%) |
Dec 12, 2005 | 50.73 | 51.17 | 50.56 | 50.83 | 1,903,428 | +0.27(+0.54%) |
Dec 09, 2005 | 50.24 | 50.62 | 49.71 | 50.56 | 1,469,698 | +0.39(+0.78%) |
Dec 08, 2005 | 49.67 | 50.70 | 48.64 | 50.17 | 2,605,697 | +0.67(+1.36%) |
Dec 07, 2005 | 50.91 | 50.92 | 49.20 | 49.49 | 2,279,427 | -1.56(-3.05%) |
Dec 06, 2005 | 51.07 | 51.51 | 50.95 | 51.05 | 1,179,782 | +0.20(+0.40%) |
Dec 05, 2005 | 51.43 | 51.44 | 50.61 | 50.85 | 1,354,464 | -0.68(-1.32%) |
Dec 02, 2005 | 51.17 | 51.75 | 50.99 | 51.53 | 1,070,150 | +0.34(+0.67%) |